7972 (株)イトーキの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	620	620	620	620	3,000	512.40
1986-12-26	620	620	620	620	2,000	512.40
1986-12-25	640	640	620	620	8,000	512.40
1986-12-23	640	640	620	620	11,000	512.40
1986-12-22	650	650	640	640	11,000	528.93
1986-12-19	634	634	630	630	11,000	520.66
1986-12-17	635	635	631	631	8,000	521.49
1986-12-16	640	640	630	635	16,000	524.79
1986-12-15	631	631	630	630	3,000	520.66
1986-12-12	635	635	630	630	9,000	520.66
1986-12-11	640	640	621	635	18,000	524.79
1986-12-10	640	640	640	640	6,000	528.93
1986-12-09	639	640	635	635	9,000	524.79
1986-12-08	640	640	640	640	29,000	528.93
1986-12-06	648	648	640	640	4,000	528.93
1986-12-05	648	648	633	633	18,000	523.14
1986-12-04	665	665	655	655	5,000	541.32
1986-12-03	665	665	654	654	8,000	540.50
1986-12-02	680	690	665	665	21,000	549.59
1986-12-01	661	680	661	680	5,000	561.98
1986-11-29	650	655	648	648	27,000	535.54
1986-11-28	625	661	625	652	29,000	538.84
1986-11-27	601	625	601	625	143,000	516.53
1986-11-26	600	600	600	600	3,000	495.87
1986-11-25	607	607	600	600	9,000	495.87
1986-11-22	600	600	600	600	1,000	495.87
1986-11-21	586	587	583	586	17,000	484.30
1986-11-20	582	582	582	582	18,000	480.99
1986-11-18	607	607	581	581	24,000	480.17
1986-11-17	607	607	607	607	6,000	501.65
1986-11-14	616	616	601	601	8,000	496.69
1986-11-11	625	625	615	615	3,000	508.26
1986-11-10	628	628	627	627	4,000	518.18
1986-11-07	627	627	627	627	1,000	518.18
1986-11-06	627	627	625	627	12,000	518.18
1986-11-04	617	627	617	625	5,000	516.53
1986-11-01	627	627	627	627	4,000	518.18
1986-10-30	629	629	615	615	5,000	508.26
1986-10-29	635	635	635	635	8,000	524.79
1986-10-28	625	625	625	625	6,000	516.53
1986-10-25	626	626	625	625	3,000	516.53
1986-10-24	615	615	615	615	2,000	508.26
1986-10-23	626	626	626	626	1,000	517.36
1986-10-21	607	607	607	607	3,000	501.65
1986-10-20	603	603	603	603	3,000	498.35
1986-10-17	593	593	593	593	1,000	490.08
1986-10-15	603	603	595	595	9,000	491.74
1986-10-14	595	595	593	593	4,000	490.08
1986-10-13	599	599	595	595	10,000	491.74
1986-10-04	530	549	530	549	7,000	453.72
1986-10-03	550	550	549	550	15,000	454.55
1986-10-02	570	570	569	569	4,000	470.25
1986-10-01	575	575	575	575	4,000	475.21
1986-09-30	600	600	591	591	13,000	488.43
1986-09-29	600	600	600	600	14,000	495.87
1986-09-27	580	600	580	600	11,000	495.87
1986-09-26	599	599	575	575	10,000	475.21
1986-09-25	630	630	611	611	16,000	504.96
1986-09-24	631	631	631	631	1,000	521.49
1986-09-22	631	631	630	630	11,000	520.66
1986-09-19	630	630	630	630	7,000	520.66
1986-09-18	630	631	630	630	31,000	520.66
1986-09-17	630	630	630	630	2,000	520.66
1986-09-16	650	650	630	630	11,000	520.66
1986-09-11	682	682	682	682	2,000	563.64
1986-09-10	684	684	683	683	2,000	564.46
1986-09-09	684	684	684	684	2,000	565.29
1986-09-08	688	688	688	688	2,000	568.60
1986-09-05	705	705	689	689	20,000	569.42
1986-09-04	700	705	700	700	26,000	578.51
1986-09-03	701	705	700	700	12,000	578.51
1986-09-02	692	705	692	700	42,000	578.51
1986-09-01	675	691	671	685	58,000	566.12
1986-08-30	660	665	660	665	2,000	549.59
1986-08-29	660	660	660	660	1,000	545.46
1986-08-28	650	655	650	655	4,000	541.32
1986-08-27	620	653	620	650	50,000	537.19
1986-08-26	630	630	620	620	40,000	512.40
1986-08-25	645	645	645	645	12,000	533.06
1986-08-23	633	635	633	635	18,000	524.79
1986-08-22	632	632	630	630	22,000	520.66
1986-08-21	649	652	642	642	19,000	530.58
1986-08-20	670	670	650	650	34,000	537.19
1986-08-19	690	690	680	680	39,000	561.98
1986-08-18	690	690	690	690	5,000	570.25
1986-08-15	710	710	700	700	10,000	578.51
1986-08-14	690	690	690	690	7,000	570.25
1986-08-13	710	710	700	700	9,000	578.51
1986-08-12	710	710	710	710	2,000	586.78
1986-08-11	700	710	700	710	8,000	586.78
1986-08-08	710	710	709	710	12,000	586.78
1986-08-07	710	710	710	710	6,000	586.78
1986-08-06	710	711	700	700	8,000	578.51
1986-08-05	710	710	710	710	7,000	586.78
1986-08-04	690	690	680	680	9,000	561.98
1986-08-02	700	705	700	700	6,000	578.51
1986-08-01	705	709	700	700	38,000	578.51
1986-07-31	701	705	701	705	32,000	582.65
1986-07-28	740	759	740	759	24,000	627.27
1986-07-26	745	745	742	742	21,000	613.22
1986-07-25	749	750	720	750	22,000	619.84
1986-07-24	750	761	749	749	101,000	619.01
1986-07-23	750	760	750	760	23,000	628.10
1986-07-22	745	745	730	730	14,000	603.31
1986-07-21	745	745	745	745	13,000	615.70
1986-07-19	750	750	745	745	12,000	615.70
1986-07-18	750	750	725	725	13,000	599.17
1986-07-17	750	750	750	750	4,000	619.84
1986-07-15	775	780	775	780	11,000	644.63
1986-07-14	775	775	775	775	13,000	640.50
1986-07-11	750	769	750	769	14,000	635.54
1986-07-10	740	760	740	760	37,000	628.10
1986-07-09	742	742	742	742	2,000	613.22
1986-07-08	745	745	725	725	11,000	599.17
1986-07-04	712	725	712	725	16,000	599.17
1986-07-03	705	710	705	707	35,000	584.30
1986-07-02	710	710	703	705	20,000	582.65
1986-07-01	710	710	701	710	25,000	586.78
1986-06-30	717	718	710	711	45,000	587.60
1986-06-28	722	722	715	715	7,000	590.91
1986-06-27	735	735	712	712	21,000	588.43
1986-06-26	730	741	730	740	20,000	611.57
1986-06-25	755	755	730	740	93,000	611.57
1986-06-24	748	765	740	765	24,000	632.23
1986-06-23	745	745	740	745	5,000	615.70
1986-06-21	750	760	750	750	12,000	619.84
1986-06-20	750	751	750	751	13,000	620.66
1986-06-19	754	755	754	754	5,000	623.14
1986-06-18	754	755	750	754	18,000	623.14
1986-06-17	750	759	747	750	47,000	619.84
1986-06-16	747	749	731	749	48,000	619.01
1986-06-13	746	750	740	744	52,000	614.88
1986-06-12	750	750	748	749	16,000	619.01
1986-06-11	770	780	760	760	28,000	628.10
1986-06-10	790	790	780	780	19,000	644.63
1986-06-09	790	800	790	800	48,000	661.16
1986-06-07	790	790	785	785	10,000	648.76
1986-06-06	799	799	790	790	12,000	652.89
1986-06-05	800	800	795	800	19,000	661.16
1986-06-04	819	820	814	820	42,000	677.69
1986-06-03	806	815	806	815	5,000	673.55
1986-06-02	801	816	801	816	49,000	674.38
1986-05-31	791	800	790	800	6,000	661.16
1986-05-30	780	791	780	791	9,000	653.72
1986-05-29	799	799	780	780	13,000	644.63
1986-05-28	781	799	781	799	29,000	660.33
1986-05-27	809	809	790	790	19,000	652.89
1986-05-26	781	810	780	810	18,000	669.42
1986-05-24	779	780	779	780	3,000	644.63
1986-05-23	760	775	760	775	35,000	640.50
1986-05-22	753	760	753	760	5,000	628.10
1986-05-21	761	769	750	750	13,000	619.84
1986-05-20	781	781	760	760	21,000	628.10
1986-05-19	800	800	780	780	32,000	644.63
1986-05-17	790	791	790	790	14,000	652.89
1986-05-16	810	810	801	801	41,000	661.98
1986-05-15	800	810	795	810	75,000	669.42
1986-05-14	800	801	785	800	47,000	661.16
1986-05-13	800	810	800	800	77,000	661.16
1986-05-12	801	801	800	800	14,000	661.16
1986-05-09	800	800	800	800	42,000	661.16
1986-05-08	790	800	785	800	21,000	661.16
1986-05-07	800	810	790	800	60,000	661.16
1986-05-06	825	825	800	800	25,000	661.16
1986-05-02	795	810	795	810	32,000	669.42
1986-05-01	790	790	770	790	21,000	652.89
1986-04-30	791	795	790	790	5,000	652.89
1986-04-28	790	800	790	791	16,000	653.72
1986-04-26	780	790	780	790	27,000	652.89
1986-04-25	800	800	781	790	16,000	652.89
1986-04-24	801	810	800	810	12,000	669.42
1986-04-23	785	789	780	789	15,000	652.07
1986-04-22	773	775	760	775	52,000	640.50
1986-04-21	789	789	761	763	14,000	630.58
1986-04-19	801	801	790	790	11,000	652.89
1986-04-18	791	791	781	781	23,000	645.46
1986-04-17	811	811	790	790	82,000	652.89
1986-04-16	840	840	821	821	36,000	678.51
1986-04-15	830	840	811	840	61,000	694.22
1986-04-14	839	845	835	845	44,000	698.35
1986-04-11	833	848	828	838	87,000	692.56
1986-04-10	830	834	820	834	34,000	689.26
1986-04-09	820	820	810	810	67,000	669.42
1986-04-08	830	830	820	820	49,000	677.69
1986-04-07	800	824	800	820	38,000	677.69
1986-04-05	811	811	800	800	18,000	661.16
1986-04-04	811	811	800	811	30,000	670.25
1986-04-03	820	820	811	811	52,000	670.25
1986-04-02	810	810	790	810	40,000	669.42
1986-04-01	820	825	810	825	113,000	681.82
1986-03-31	825	825	791	800	63,000	661.16
1986-03-29	825	825	809	825	62,000	681.82
1986-03-28	830	835	815	825	204,000	681.82
1986-03-27	800	840	800	835	366,000	690.08
1986-03-26	800	805	790	790	180,000	652.89
1986-03-25	750	790	750	790	189,000	652.89
1986-03-24	719	750	719	750	73,000	619.84
1986-03-22	700	725	700	725	40,000	599.17
1986-03-20	700	700	691	691	24,000	571.07
1986-03-19	706	707	700	700	27,000	578.51
1986-03-18	735	735	710	710	25,000	586.78
1986-03-17	705	705	695	695	14,000	574.38
1986-03-15	705	710	690	702	45,000	580.17
1986-03-14	706	710	700	700	20,000	578.51
1986-03-13	710	715	680	705	52,000	582.65
1986-03-12	721	735	721	721	77,000	595.87
1986-03-11	735	735	721	730	26,000	603.31
1986-03-10	735	736	735	735	16,000	607.44
1986-03-07	732	742	732	732	73,000	604.96
1986-03-06	740	740	732	732	19,000	604.96
1986-03-05	748	748	740	741	69,000	612.40
1986-03-04	740	755	740	755	46,000	623.97
1986-03-03	749	753	735	735	49,000	607.44
1986-03-01	732	745	732	739	21,000	610.74
1986-02-28	720	734	720	732	30,000	604.96
1986-02-27	720	720	706	706	20,000	583.47
1986-02-26	706	727	706	715	36,000	590.91
1986-02-25	710	713	706	706	12,000	583.47
1986-02-24	715	715	710	710	7,000	586.78
1986-02-22	711	720	710	710	6,000	586.78
1986-02-21	735	735	705	705	25,000	582.65
1986-02-20	738	745	738	739	41,000	610.74
1986-02-19	705	740	705	740	26,000	611.57
1986-02-18	685	701	685	700	11,000	578.51
1986-02-17	681	685	680	685	42,000	566.12
1986-02-15	690	700	681	690	18,000	570.25
1986-02-14	705	705	690	690	22,000	570.25
1986-02-13	720	720	705	706	26,000	583.47
1986-02-12	725	725	720	720	14,000	595.04
1986-02-10	706	724	705	724	24,000	598.35
1986-02-07	720	720	705	705	18,000	582.65
1986-02-06	700	710	700	700	35,000	578.51
1986-02-05	693	700	691	691	13,000	571.07
1986-02-04	686	692	686	692	11,000	571.90
1986-02-03	690	700	680	680	47,000	561.98
1986-02-01	700	704	700	700	20,000	578.51
1986-01-31	710	727	710	720	14,000	595.04
1986-01-30	711	735	711	715	30,000	590.91
1986-01-29	700	710	700	701	27,000	579.34
1986-01-28	690	700	680	700	17,000	578.51
1986-01-27	691	691	677	677	22,000	559.50
1986-01-25	690	690	686	686	16,000	566.94
1986-01-24	699	700	690	691	40,000	571.07
1986-01-23	701	710	691	691	27,000	571.07
1986-01-22	701	704	695	695	82,000	574.38
1986-01-21	691	720	691	706	28,000	583.47
1986-01-20	689	698	689	690	18,000	570.25
1986-01-18	686	689	686	688	14,000	568.60
1986-01-17	685	690	685	685	27,000	566.12
1986-01-16	684	685	683	683	13,000	564.46
1986-01-14	685	685	681	681	15,000	562.81
1986-01-10	707	725	705	725	7,000	599.17
1986-01-09	730	730	706	706	10,000	583.47
1986-01-08	710	730	710	730	17,000	603.31
1986-01-07	730	730	720	720	8,000	595.04
1986-01-06	750	750	730	730	56,000	603.31
1986-01-04	755	755	754	754	9,000	623.14

分割・併合履歴： [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.1株

7972 (株)イトーキ の時系列データ [1986年度]

7972 (株)イトーキの時系列データ [1986年度]